Circuit Fabology Microelectronics Equipment Co Ltd (688630)

688630
🏛️ China →
146.54
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 71.01 71.26 69.69 71.03 0.8M
2021-12-30 71.00 72.19 70.45 71.01 0.9M
2021-12-29 71.62 71.84 68.90 70.99 1.2M
2021-12-28 70.44 72.50 69.78 71.99 0.7M
2021-12-27 70.69 71.98 69.50 70.28 0.7M
2021-12-24 72.12 72.90 69.60 71.11 1.4M
2021-12-23 72.27 73.73 70.36 72.81 1.2M
2021-12-22 73.50 74.00 71.01 71.99 0.9M
2021-12-21 72.58 73.84 72.08 72.84 0.8M
2021-12-20 74.68 75.66 71.86 72.69 1.3M
2021-12-17 76.86 77.00 72.85 75.16 2.2M
2021-12-16 77.77 79.85 76.24 76.86 1.2M
2021-12-15 79.00 79.78 76.52 76.98 1.1M
2021-12-14 79.50 79.97 77.88 78.90 1.3M
2021-12-13 85.40 85.40 79.13 79.39 1.6M
2021-12-10 85.98 86.02 81.92 85.55 1.4M
2021-12-09 83.61 86.46 82.88 85.63 1.6M
2021-12-08 86.11 86.50 83.88 84.48 1.4M
2021-12-07 90.00 92.28 81.01 86.07 3.2M
2021-12-06 93.38 97.00 90.23 91.15 2.7M
2021-12-03 83.30 96.68 82.93 95.20 3.7M
2021-12-02 73.83 83.67 73.83 83.07 4.1M
2021-12-01 73.78 75.30 72.00 73.13 1.0M
2021-11-30 75.70 76.99 72.88 73.81 1.2M
2021-11-29 72.90 75.80 72.32 75.38 1.3M
2021-11-26 77.46 78.99 74.10 74.75 1.3M
2021-11-25 77.59 79.44 75.20 78.08 1.5M
2021-11-24 74.40 81.86 73.66 77.50 2.7M
2021-11-23 75.00 75.30 72.70 74.47 1.2M
2021-11-22 75.47 75.47 73.50 75.30 1.2M
2021-11-19 72.13 75.61 71.43 74.29 1.8M
2021-11-18 74.95 74.95 71.37 71.42 1.2M
2021-11-17 73.98 75.73 72.48 74.95 1.3M
2021-11-16 73.23 74.87 71.29 72.90 1.7M
2021-11-15 73.88 74.93 72.37 73.67 1.6M
2021-11-12 72.20 75.84 71.29 74.48 2.4M
2021-11-11 70.68 74.28 69.44 71.28 2.8M
2021-11-10 70.50 73.45 70.01 71.49 2.9M
2021-11-09 69.60 72.73 67.50 70.16 3.5M
2021-11-08 64.08 68.50 62.31 66.35 3.3M
2021-11-05 59.99 64.99 59.20 64.53 3.8M
2021-11-04 53.90 60.77 53.90 60.31 4.2M
2021-11-03 53.63 54.49 53.10 53.91 1.1M
2021-11-02 53.40 55.18 53.36 53.50 1.6M
2021-11-01 52.20 53.78 52.02 53.49 1.4M
2021-10-29 50.16 52.89 50.15 52.85 1.5M
2021-10-28 52.05 53.95 49.11 50.14 1.9M
2021-10-27 56.99 56.99 51.89 52.41 3.3M
2021-10-26 60.30 61.27 58.33 59.31 1.6M
2021-10-25 58.60 61.18 57.50 60.60 2.4M
2021-10-22 53.87 61.87 53.83 58.04 3.4M
2021-10-21 54.50 54.50 52.80 53.25 0.8M
2021-10-20 55.10 55.68 53.81 54.22 0.8M
2021-10-19 54.30 56.22 54.21 55.20 0.9M
2021-10-18 54.90 55.09 53.32 54.59 1.0M
2021-10-15 53.68 56.00 53.18 55.27 1.2M
2021-10-14 54.80 54.80 52.40 54.06 1.0M
2021-10-13 52.53 53.48 52.02 53.45 0.8M
2021-10-12 54.19 54.50 51.50 52.39 0.9M
2021-10-11 55.56 56.15 54.00 54.25 0.9M
2021-10-08 55.66 57.33 55.08 55.46 1.0M
2021-09-30 54.87 55.86 54.21 55.00 0.8M
2021-09-29 56.00 56.27 53.85 54.00 1.0M
2021-09-28 57.72 58.44 56.04 56.44 0.6M
2021-09-27 58.00 59.65 55.35 57.47 1.0M
2021-09-24 61.13 61.46 57.33 57.33 1.3M
2021-09-23 62.40 63.29 61.40 61.70 0.9M
2021-09-22 59.76 62.99 59.42 62.70 1.4M
2021-09-17 60.19 61.07 58.86 60.63 0.9M
2021-09-16 60.98 62.35 59.87 60.07 1.0M
2021-09-15 62.70 64.00 60.55 60.97 1.3M
2021-09-14 63.00 65.32 62.32 62.70 1.3M
2021-09-13 67.08 67.50 63.00 63.89 1.7M
2021-09-10 67.40 68.99 65.59 67.25 1.6M
2021-09-09 70.60 70.60 66.00 66.90 1.6M
2021-09-08 71.46 71.90 69.68 70.08 1.3M
2021-09-07 71.30 72.20 70.50 71.42 1.0M
2021-09-06 69.05 72.34 69.00 71.41 1.6M
2021-09-03 66.84 70.67 66.84 69.05 1.6M
2021-09-02 70.50 70.50 66.61 67.00 1.6M
2021-09-01 71.40 72.28 69.45 69.80 1.6M
2021-08-31 75.00 75.66 68.95 70.25 2.6M
2021-08-30 73.63 77.50 73.05 74.56 1.7M
2021-08-27 75.17 75.40 72.08 74.09 1.7M
2021-08-26 74.39 77.00 74.00 75.60 2.4M
2021-08-25 74.31 74.73 72.70 74.25 1.5M
2021-08-24 73.50 75.55 73.10 73.58 2.1M
2021-08-23 69.71 74.50 69.50 73.81 2.8M
2021-08-20 66.05 70.77 66.03 69.71 2.5M
2021-08-19 68.55 69.18 66.61 67.30 2.2M
2021-08-18 67.71 69.30 63.88 65.59 2.5M
2021-08-17 73.38 75.66 67.00 67.81 3.2M
2021-08-16 73.84 76.81 72.76 73.99 1.7M
2021-08-13 76.50 76.80 73.00 73.18 2.0M
2021-08-12 74.69 78.71 74.53 77.25 2.5M
2021-08-11 74.17 75.87 72.50 74.91 1.6M
2021-08-10 73.00 75.36 71.83 75.00 2.0M
2021-08-09 74.88 74.88 70.66 73.09 2.2M
2021-08-06 76.70 78.49 73.37 75.19 2.2M
2021-08-05 77.75 79.00 75.51 75.97 2.5M
2021-08-04 76.52 79.75 76.52 78.61 2.5M
2021-08-03 85.00 85.92 75.58 76.52 4.5M
2021-08-02 82.18 86.66 80.11 85.85 4.5M
2021-07-30 81.00 84.50 80.01 81.38 4.3M
2021-07-29 74.02 81.00 73.11 80.80 5.0M
2021-07-28 77.85 79.38 70.58 72.50 3.7M
2021-07-27 79.30 86.86 77.08 79.46 5.4M
2021-07-26 76.35 79.45 73.50 79.30 3.1M
2021-07-23 79.50 80.87 76.24 76.81 2.8M
2021-07-22 75.01 79.99 73.88 79.18 3.8M
2021-07-21 73.30 77.77 73.00 75.28 3.1M
2021-07-20 70.30 73.68 69.70 73.67 1.6M
2021-07-19 72.46 73.00 69.88 71.55 1.9M
2021-07-16 71.95 77.53 71.70 73.60 3.1M
2021-07-15 70.84 73.00 68.80 72.13 2.4M
2021-07-14 73.61 75.30 70.61 70.85 3.0M
2021-07-13 80.50 81.45 74.35 74.68 3.5M
2021-07-12 79.86 82.31 78.02 80.44 2.5M
2021-07-09 82.63 83.30 78.78 78.82 3.4M
2021-07-08 80.68 85.57 80.01 84.00 3.6M
2021-07-07 78.76 81.80 76.67 81.07 3.2M
2021-07-06 86.30 88.98 78.00 81.08 5.6M
2021-07-05 83.22 87.10 80.32 87.10 4.7M
2021-07-02 77.99 83.78 76.78 82.92 5.7M
2021-07-01 78.00 81.87 75.05 79.02 5.0M
2021-06-30 79.00 82.80 76.39 77.08 5.4M
2021-06-29 74.00 78.51 72.59 78.20 4.6M
2021-06-28 70.51 75.74 69.07 74.25 4.0M
2021-06-25 69.80 71.78 68.10 69.98 2.8M
2021-06-24 75.01 75.49 69.67 70.08 4.7M
2021-06-23 74.14 79.68 73.64 75.59 4.4M
2021-06-22 73.00 77.98 72.05 75.49 4.3M
2021-06-21 74.10 80.49 72.30 73.27 5.1M
2021-06-18 72.47 75.18 71.11 75.00 4.5M
2021-06-17 66.88 73.80 65.20 73.50 5.8M
2021-06-16 64.97 68.36 63.59 66.01 3.2M
2021-06-15 64.84 67.49 63.89 65.20 3.6M
2021-06-11 70.90 70.90 64.01 64.04 5.0M
2021-06-10 67.80 72.50 67.30 70.04 5.6M
2021-06-09 74.50 75.35 67.28 69.00 6.6M
2021-06-08 72.63 76.66 71.21 74.78 5.5M
2021-06-07 75.70 83.60 72.32 73.01 7.8M
2021-06-04 68.18 73.80 66.00 71.88 6.8M
2021-06-03 67.87 71.80 65.30 69.00 6.2M
2021-06-02 67.02 75.24 65.21 69.01 8.5M
2021-06-01 63.25 69.88 63.10 65.50 7.6M
2021-05-31 56.50 65.66 56.10 63.96 8.0M
2021-05-28 56.60 56.95 55.08 55.30 6.9M
2021-05-27 50.93 61.39 50.93 58.50 9.8M
2021-05-26 52.03 52.03 50.86 51.16 2.1M
2021-05-25 51.61 52.45 50.60 52.22 2.3M
2021-05-24 50.66 51.50 50.18 51.28 1.9M
2021-05-21 52.70 53.18 50.20 50.88 3.1M
2021-05-20 55.70 56.58 52.08 52.35 4.5M
2021-05-19 54.38 56.58 53.92 55.82 3.5M
2021-05-18 54.01 55.49 53.01 54.20 2.9M
2021-05-17 54.95 57.20 54.44 54.60 4.0M
2021-05-14 56.00 57.57 54.45 55.44 4.2M
2021-05-13 53.40 56.20 53.05 55.99 4.7M
2021-05-12 53.80 55.00 52.41 54.50 4.0M
2021-05-11 50.20 54.99 49.32 54.52 4.7M
2021-05-10 49.88 52.38 49.09 51.11 2.2M
2021-05-07 53.33 54.00 49.91 50.43 3.2M
2021-05-06 51.10 55.88 50.62 52.78 4.0M
2021-04-30 48.54 52.50 48.52 51.96 4.0M
2021-04-29 51.00 53.58 49.17 49.32 4.0M
2021-04-28 50.50 52.25 49.59 51.60 3.2M
2021-04-27 54.18 55.48 50.16 51.01 5.2M
2021-04-26 57.20 59.59 54.88 55.17 5.6M
2021-04-23 56.00 60.80 54.00 57.82 6.8M
2021-04-22 51.88 57.70 51.56 57.08 7.1M
2021-04-21 50.99 54.36 50.30 52.00 4.8M
2021-04-20 51.27 52.30 50.09 50.35 4.6M
2021-04-19 48.49 54.54 47.37 52.45 7.1M
2021-04-16 47.91 49.48 46.10 49.00 5.0M
2021-04-15 51.00 51.00 46.66 47.91 5.4M
2021-04-14 50.00 52.25 49.27 51.51 4.4M
2021-04-13 49.49 52.88 49.05 50.08 4.8M
2021-04-12 57.00 57.79 50.61 50.70 8.0M
2021-04-09 56.16 61.00 54.16 59.16 8.4M
2021-04-08 70.50 72.00 57.80 57.80 13.1M
2021-04-07 66.60 73.20 65.18 71.38 10.7M
2021-04-06 67.00 77.60 64.10 69.45 15.7M
2021-04-02 46.50 71.90 46.20 66.99 17.0M
2021-04-01 46.00 51.99 39.01 44.10 19.0M